Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ensysce Biosciences Inc
(NQ:
ENSC
)
0.5700
-0.0200 (-3.39%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
0.8093
0.8130
0.7510
0.7902
125,780
-0.01(-1.23%)
Mar 27, 2024
0.8100
0.8196
0.8000
0.8000
104,135
-0.02(-2.32%)
Mar 26, 2024
0.7900
0.8240
0.7860
0.8190
101,298
+0.02(+2.57%)
Mar 25, 2024
0.8193
0.8240
0.7800
0.7985
121,497
-0.00(-0.06%)
Mar 22, 2024
0.8000
0.8199
0.7800
0.7990
65,723
+0.02(+2.30%)
Mar 21, 2024
0.8300
0.8300
0.7810
0.7810
105,208
-0.02(-2.98%)
Mar 20, 2024
0.8300
0.8301
0.8000
0.8050
86,920
-0.03(-3.02%)
Mar 19, 2024
0.8290
0.8440
0.8100
0.8301
84,085
+0.02(+2.48%)
Mar 18, 2024
0.8500
0.8500
0.8100
0.8100
171,546
+0.02(+2.07%)
Mar 15, 2024
0.7500
0.8100
0.7400
0.7936
234,098
+0.04(+5.81%)
Mar 14, 2024
0.7300
0.7665
0.7210
0.7500
63,299
+0.00(+0.00%)
Mar 13, 2024
0.7400
0.7800
0.7300
0.7500
76,781
+0.02(+2.32%)
Mar 12, 2024
0.7670
0.7670
0.7300
0.7330
196,582
-0.03(-4.45%)
Mar 11, 2024
0.7700
0.7852
0.7307
0.7671
195,891
-0.02(-2.31%)
Mar 08, 2024
0.7800
0.8100
0.7600
0.7852
159,427
-0.00(-0.10%)
Mar 07, 2024
0.7729
0.8100
0.7523
0.7860
116,695
-0.01(-1.16%)
Mar 06, 2024
0.7900
0.8249
0.7805
0.7952
153,524
-0.01(-1.09%)
Mar 05, 2024
0.7900
0.8300
0.7800
0.8040
371,317
+0.06(+7.83%)
Mar 04, 2024
0.9360
0.9360
0.7250
0.7456
915,547
-0.18(-19.14%)
Mar 01, 2024
0.9300
0.9500
0.9109
0.9221
197,499
-0.01(-1.10%)
Feb 29, 2024
0.9158
0.9449
0.9010
0.9324
255,852
+0.02(+1.79%)
Feb 28, 2024
0.8900
0.9400
0.8586
0.9160
222,641
+0.04(+4.09%)
Feb 27, 2024
0.9000
0.8999
0.8710
0.8800
196,789
-0.00(-0.11%)
Feb 26, 2024
0.9000
0.9100
0.8710
0.8810
110,613
-0.01(-1.01%)
Feb 23, 2024
0.8800
0.9186
0.8439
0.8900
147,338
-0.01(-0.56%)
Feb 22, 2024
0.9001
0.9350
0.8700
0.8950
267,470
-0.04(-3.76%)
Feb 21, 2024
0.9600
0.9840
0.8894
0.9300
1,031,053
-0.02(-2.08%)
Feb 20, 2024
0.9200
0.9900
0.9100
0.9498
301,183
+0.02(+2.23%)
Feb 16, 2024
0.9100
0.9292
0.8805
0.9291
180,115
+0.04(+4.39%)
Feb 15, 2024
0.9000
0.9500
0.8800
0.8900
294,564
-0.01(-1.11%)
Feb 14, 2024
0.8600
0.9300
0.8600
0.9000
473,126
+0.04(+4.65%)
Feb 13, 2024
1.100
1.130
0.8500
0.8600
1,272,863
-0.28(-24.56%)
Feb 12, 2024
1.070
1.150
1.070
1.140
182,288
+0.08(+7.55%)
Feb 09, 2024
1.140
1.175
1.050
1.060
347,345
-0.12(-10.17%)
Feb 08, 2024
1.200
1.230
1.125
1.180
357,270
-0.08(-6.35%)
Feb 07, 2024
1.390
1.400
1.212
1.260
613,705
-0.15(-10.64%)
Feb 06, 2024
1.470
1.498
1.400
1.410
379,651
-0.09(-6.00%)
Feb 05, 2024
1.500
1.560
1.450
1.500
395,262
-0.04(-2.60%)
Feb 02, 2024
1.420
1.560
1.420
1.540
728,589
+0.06(+4.05%)
Feb 01, 2024
1.560
1.570
1.380
1.480
1,143,214
-0.14(-8.64%)
Jan 31, 2024
1.865
1.950
1.480
1.620
18,135,640
+0.18(+12.50%)
Jan 30, 2024
1.630
1.659
1.420
1.440
739,852
-0.19(-11.66%)
Jan 29, 2024
1.570
1.830
1.560
1.630
1,455,571
+0.06(+3.82%)
Jan 26, 2024
1.590
1.690
1.510
1.570
1,433,902
+0.07(+4.67%)
Jan 25, 2024
1.480
1.650
1.396
1.500
2,756,442
+0.17(+12.78%)
Jan 24, 2024
1.570
2.060
1.305
1.330
12,562,333
-0.06(-4.32%)
Jan 23, 2024
1.490
1.910
1.370
1.390
41,383,588
+0.25(+21.93%)
Jan 22, 2024
1.120
1.270
1.100
1.140
39,910
+0.00(+0.00%)
Jan 19, 2024
1.170
1.170
1.130
1.140
31,867
-0.05(-4.20%)
Jan 18, 2024
1.140
1.200
1.140
1.190
47,167
+0.04(+3.48%)
Jan 17, 2024
1.170
1.296
1.110
1.150
120,024
+0.02(+1.77%)
Jan 16, 2024
1.370
1.390
1.040
1.130
220,636
-0.24(-17.52%)
Jan 12, 2024
1.320
1.420
1.308
1.370
150,340
-0.04(-2.84%)
Jan 11, 2024
1.270
1.440
1.270
1.410
257,400
+0.10(+8.05%)
Jan 10, 2024
1.360
1.360
1.257
1.305
176,230
-0.03(-1.88%)
Jan 09, 2024
1.130
1.410
1.130
1.330
998,731
+0.21(+18.75%)
Jan 08, 2024
1.170
1.170
1.061
1.120
14,542
+0.03(+2.39%)
Jan 05, 2024
1.150
1.150
1.040
1.094
22,312
-0.06(-4.88%)
Jan 04, 2024
1.140
1.170
1.060
1.150
26,862
+0.04(+3.60%)
Jan 03, 2024
1.120
1.140
1.068
1.110
37,515
+0.00(+0.00%)
Jan 02, 2024
1.021
1.160
1.021
1.110
68,576
+0.05(+4.72%)
Dec 29, 2023
1.040
1.060
1.020
1.060
65,296
+0.03(+2.91%)
Dec 28, 2023
1.040
1.050
1.010
1.030
25,049
-0.01(-0.96%)
Dec 27, 2023
1.070
1.078
1.010
1.040
51,834
-0.02(-1.89%)
Dec 26, 2023
1.030
1.080
1.020
1.060
33,011
+0.02(+1.92%)
Dec 22, 2023
1.040
1.100
1.030
1.040
56,791
-0.02(-1.89%)
Dec 21, 2023
1.110
1.110
1.030
1.060
55,295
-0.05(-4.50%)
Dec 20, 2023
1.080
1.140
1.020
1.110
67,436
+0.00(+0.00%)
Dec 19, 2023
1.200
1.200
1.100
1.110
70,775
-0.09(-7.50%)
Dec 18, 2023
1.140
1.240
1.049
1.200
123,175
+0.09(+8.11%)
Dec 15, 2023
1.020
1.130
0.8585
1.110
269,006
+0.08(+7.77%)
Dec 14, 2023
1.240
1.280
1.000
1.030
2,355,883
-0.06(-5.50%)
Dec 13, 2023
1.110
1.110
1.050
1.090
18,878
+0.01(+0.93%)
Dec 12, 2023
1.090
1.166
1.050
1.080
28,888
-0.01(-0.92%)
Dec 11, 2023
1.090
1.090
1.030
1.090
21,459
+0.00(+0.00%)
Dec 08, 2023
0.9900
1.140
0.9900
1.090
70,462
+0.11(+10.85%)
Dec 07, 2023
0.9798
1.000
0.9650
0.9833
22,519
+0.00(+0.48%)
Dec 06, 2023
0.9900
0.9990
0.9320
0.9786
40,501
+0.03(+3.56%)
Dec 05, 2023
0.9248
0.9700
0.9100
0.9450
42,457
-0.01(-1.10%)
Dec 04, 2023
0.8800
0.9555
0.8776
0.9555
84,814
+0.04(+4.88%)
Dec 01, 2023
1.140
1.170
0.8500
0.9110
382,702
-0.23(-20.09%)
Nov 30, 2023
0.7900
1.490
0.7900
1.140
4,080,092
+0.33(+40.05%)
Nov 29, 2023
0.8000
0.8140
0.7650
0.8140
87,468
-0.01(-0.61%)
Nov 28, 2023
0.9121
0.9156
0.7701
0.8190
334,573
-0.02(-2.62%)
Nov 27, 2023
0.8800
0.8800
0.8319
0.8410
16,955
-0.04(-4.43%)
Nov 24, 2023
0.8410
0.8905
0.8390
0.8800
40,711
+0.01(+0.92%)
Nov 22, 2023
0.8300
0.8720
0.8200
0.8720
24,943
+0.01(+1.40%)
Nov 21, 2023
0.8600
0.8800
0.8300
0.8600
59,357
-0.04(-4.43%)
Nov 20, 2023
0.9000
0.9200
0.8600
0.8999
34,656
-0.01(-0.56%)
Nov 17, 2023
0.9118
0.9400
0.9050
0.9050
40,581
-0.03(-3.72%)
Nov 16, 2023
0.9500
0.9898
0.9012
0.9400
341,719
+0.06(+6.56%)
Nov 15, 2023
0.8600
0.9000
0.8310
0.8821
20,326
+0.03(+3.15%)
Nov 14, 2023
0.8100
0.8952
0.8002
0.8552
20,690
+0.02(+2.60%)
Nov 13, 2023
0.8500
0.8600
0.8201
0.8335
19,633
+0.03(+4.19%)
Nov 10, 2023
0.8500
0.8540
0.8000
0.8000
49,179
-0.05(-5.89%)
Nov 09, 2023
0.8827
0.9650
0.8501
0.8501
17,402
-0.06(-6.58%)
Nov 08, 2023
0.9576
1.040
0.8819
0.9100
73,183
-0.04(-4.21%)
Nov 07, 2023
1.120
1.130
0.9174
0.9500
65,506
-0.11(-10.38%)
Nov 06, 2023
1.000
1.100
0.9093
1.060
117,025
+0.07(+7.07%)
Nov 03, 2023
0.9400
1.010
0.9364
0.9900
38,596
+0.07(+7.19%)
Nov 02, 2023
0.8800
0.9500
0.8800
0.9236
22,513
+0.04(+4.53%)
Nov 01, 2023
0.9440
0.9699
0.8800
0.8836
19,587
-0.04(-4.07%)
Oct 31, 2023
0.8800
0.9800
0.8706
0.9211
15,510
+0.02(+2.34%)
Oct 30, 2023
1.020
1.040
0.8100
0.9000
111,574
-0.12(-11.76%)
Oct 27, 2023
1.050
1.093
1.000
1.020
41,810
-0.05(-4.67%)
Oct 26, 2023
1.070
1.210
1.000
1.070
62,412
-0.06(-5.31%)
Oct 25, 2023
1.210
1.220
1.050
1.130
93,396
-0.05(-4.24%)
Oct 24, 2023
1.290
1.290
1.142
1.180
46,272
-0.09(-7.09%)
Oct 23, 2023
1.350
1.420
1.200
1.270
72,286
+0.02(+1.60%)
Oct 20, 2023
1.600
1.600
1.110
1.250
207,171
-0.30(-19.35%)
Oct 19, 2023
1.680
1.680
1.535
1.550
89,445
-0.18(-10.14%)
Oct 18, 2023
1.680
1.750
1.680
1.725
150,752
+0.10(+6.48%)
Oct 17, 2023
1.710
1.755
1.600
1.620
230,203
-0.21(-11.72%)
Oct 16, 2023
1.630
1.850
1.550
1.835
1,497,622
+0.40(+27.43%)
Oct 13, 2023
1.340
1.530
1.300
1.440
462,466
+0.10(+7.46%)
Oct 12, 2023
1.300
1.340
1.157
1.340
78,402
+0.13(+10.74%)
Oct 11, 2023
1.260
1.260
1.150
1.210
18,992
+0.04(+3.86%)
Oct 10, 2023
1.150
1.198
1.123
1.165
15,726
+0.04(+3.10%)
Oct 09, 2023
1.140
1.145
1.100
1.130
18,302
+0.05(+4.63%)
Oct 06, 2023
1.170
1.170
1.010
1.080
53,483
-0.02(-1.82%)
Oct 05, 2023
1.210
1.230
1.040
1.100
98,520
-0.11(-9.17%)
Oct 04, 2023
1.290
1.290
1.210
1.211
4,388
-0.05(-3.89%)
Oct 03, 2023
1.320
1.320
1.245
1.260
20,273
-0.07(-5.26%)
Oct 02, 2023
1.350
1.390
1.330
1.330
13,583
-0.05(-3.62%)
Sep 29, 2023
1.390
1.410
1.370
1.380
5,720
+0.02(+1.47%)
Sep 28, 2023
1.430
1.430
1.284
1.360
41,290
-0.07(-4.90%)
Sep 27, 2023
1.460
1.500
1.410
1.430
17,347
-0.06(-4.03%)
Sep 26, 2023
1.410
1.570
1.410
1.490
47,449
+0.04(+2.76%)
Sep 25, 2023
1.510
1.520
1.450
1.450
10,294
-0.07(-4.61%)
Sep 22, 2023
1.570
1.580
1.500
1.520
25,464
-0.07(-4.40%)
Sep 21, 2023
1.670
1.680
1.490
1.590
47,223
-0.08(-4.79%)
Sep 20, 2023
1.700
1.700
1.600
1.670
13,952
+0.03(+1.83%)
Sep 19, 2023
1.800
1.800
1.615
1.640
23,546
-0.08(-4.65%)
Sep 18, 2023
1.730
1.770
1.710
1.720
6,254
-0.03(-1.71%)
Sep 15, 2023
1.760
1.785
1.700
1.750
43,041
-0.01(-0.57%)
Sep 14, 2023
1.810
1.870
1.760
1.760
28,629
-0.08(-4.35%)
Sep 13, 2023
1.880
1.890
1.786
1.840
13,906
-0.01(-0.54%)
Sep 12, 2023
1.820
1.860
1.770
1.850
19,957
-0.01(-0.54%)
Sep 11, 2023
1.800
1.860
1.740
1.860
30,001
+0.04(+2.20%)
Sep 08, 2023
1.890
1.890
1.754
1.820
22,219
-0.07(-3.70%)
Sep 07, 2023
1.900
1.900
1.750
1.890
55,656
+0.07(+3.85%)
Sep 06, 2023
1.820
1.850
1.774
1.820
13,269
-0.01(-0.55%)
Sep 05, 2023
1.840
1.870
1.760
1.830
28,065
+0.03(+1.67%)
Sep 01, 2023
1.900
1.900
1.700
1.800
26,195
-0.05(-2.70%)
Aug 31, 2023
1.950
1.948
1.840
1.850
18,346
+0.01(+0.54%)
Aug 30, 2023
1.950
1.950
1.830
1.840
25,705
+0.00(+0.00%)
Aug 29, 2023
1.900
1.930
1.821
1.840
30,053
-0.02(-1.08%)
Aug 28, 2023
1.840
1.900
1.810
1.860
35,727
-0.02(-1.06%)
Aug 25, 2023
1.900
1.930
1.850
1.880
17,691
-0.06(-3.09%)
Aug 24, 2023
1.950
1.960
1.850
1.940
29,810
+0.03(+1.57%)
Aug 23, 2023
1.890
1.970
1.840
1.910
36,103
+0.00(+0.00%)
Aug 22, 2023
1.950
2.000
1.890
1.910
31,637
-0.04(-2.05%)
Aug 21, 2023
2.010
2.010
1.926
1.950
18,388
-0.03(-1.52%)
Aug 18, 2023
1.910
2.050
1.868
1.980
78,222
+0.02(+1.02%)
Aug 17, 2023
1.924
1.980
1.920
1.960
13,984
+0.00(+0.00%)
Aug 16, 2023
1.920
2.000
1.870
1.960
42,067
+0.01(+0.51%)
Aug 15, 2023
2.000
2.000
1.900
1.950
24,565
-0.03(-1.52%)
Aug 14, 2023
1.910
1.980
1.900
1.980
17,669
+0.08(+4.21%)
Aug 11, 2023
1.990
2.050
1.890
1.900
35,460
-0.06(-3.06%)
Aug 10, 2023
1.990
1.990
1.908
1.960
13,448
+0.05(+2.62%)
Aug 09, 2023
1.870
1.970
1.870
1.910
39,747
+0.02(+1.06%)
Aug 08, 2023
1.880
1.930
1.860
1.890
175,454
+0.01(+0.80%)
Aug 07, 2023
1.860
1.930
1.840
1.875
48,351
-0.02(-1.32%)
Aug 04, 2023
1.930
1.990
1.880
1.900
28,402
-0.05(-2.56%)
Aug 03, 2023
1.950
1.960
1.870
1.950
43,965
+0.00(+0.00%)
Aug 02, 2023
2.020
2.069
1.870
1.950
74,563
-0.12(-5.80%)
Aug 01, 2023
2.080
2.150
2.020
2.070
45,402
+0.04(+2.22%)
Jul 31, 2023
2.020
2.070
2.000
2.025
53,138
+0.00(+0.25%)
Jul 28, 2023
2.140
2.150
2.020
2.020
42,520
-0.09(-4.27%)
Jul 27, 2023
2.200
2.200
2.060
2.110
40,115
-0.05(-2.31%)
Jul 26, 2023
2.120
2.200
2.120
2.160
62,528
+0.02(+0.93%)
Jul 25, 2023
2.110
2.200
2.080
2.140
60,983
+0.00(+0.00%)
Jul 24, 2023
2.110
2.210
2.000
2.140
156,265
+0.04(+1.90%)
Jul 21, 2023
2.160
2.160
2.010
2.100
60,316
+0.00(+0.00%)
Jul 20, 2023
2.110
2.170
2.060
2.100
84,841
-0.04(-1.87%)
Jul 19, 2023
2.110
2.203
2.061
2.140
97,522
+0.06(+2.88%)
Jul 18, 2023
1.950
2.150
1.950
2.080
328,737
+0.10(+5.05%)
Jul 17, 2023
1.970
2.020
1.950
1.980
71,953
+0.02(+1.02%)
Jul 14, 2023
1.930
1.990
1.900
1.960
82,725
+0.07(+3.70%)
Jul 13, 2023
1.950
1.950
1.860
1.890
74,273
-0.02(-1.05%)
Jul 12, 2023
2.020
2.050
1.900
1.910
109,174
-0.09(-4.50%)
Jul 11, 2023
1.930
2.080
1.900
2.000
329,154
+0.07(+3.63%)
Jul 10, 2023
2.030
2.030
1.900
1.930
184,045
-0.11(-5.39%)
Jul 07, 2023
2.160
2.190
2.030
2.040
210,493
-0.11(-5.12%)
Jul 06, 2023
2.210
2.260
2.100
2.150
183,697
-0.15(-6.52%)
Jul 05, 2023
2.340
2.340
2.080
2.300
807,829
-0.06(-2.54%)
Jul 03, 2023
2.080
2.640
2.000
2.360
11,502,936
+0.56(+31.11%)
Jun 30, 2023
1.770
1.938
1.760
1.800
77,400
+0.03(+1.69%)
Jun 29, 2023
1.830
1.830
1.750
1.770
22,811
-0.04(-2.21%)
Jun 28, 2023
1.910
1.920
1.770
1.810
113,866
-0.13(-6.70%)
Jun 27, 2023
1.920
1.983
1.900
1.940
49,676
+0.00(+0.00%)
Jun 26, 2023
2.020
2.110
1.880
1.940
45,217
-0.08(-3.96%)
Jun 23, 2023
2.070
2.150
2.010
2.020
50,268
-0.09(-4.27%)
Jun 22, 2023
2.170
2.170
2.060
2.110
45,453
-0.07(-3.21%)
Jun 21, 2023
2.290
2.290
2.160
2.180
55,081
-0.11(-4.80%)
Jun 20, 2023
2.370
2.370
2.260
2.290
40,945
-0.08(-3.38%)
Jun 16, 2023
2.380
2.540
2.312
2.370
95,998
-0.01(-0.42%)
Jun 15, 2023
2.350
2.380
2.310
2.380
32,206
-1.06(-30.81%)
May 08, 2023
3.440
3.559
3.300
3.440
106,035
+0.05(+1.47%)
May 05, 2023
3.500
3.587
3.300
3.390
64,613
-0.11(-3.14%)
May 04, 2023
3.680
3.818
3.500
3.500
23,569
-0.22(-5.91%)
May 03, 2023
3.520
3.980
3.420
3.720
109,249
+0.13(+3.62%)
May 02, 2023
3.650
3.740
3.500
3.590
60,963
-0.09(-2.45%)
May 01, 2023
3.550
3.700
3.500
3.680
28,779
-0.07(-1.87%)
Apr 28, 2023
3.870
3.870
3.500
3.750
68,572
-0.15(-3.85%)
Apr 27, 2023
3.800
3.920
3.640
3.900
29,799
+0.07(+1.83%)
Apr 26, 2023
3.680
3.850
3.600
3.830
39,201
+0.16(+4.36%)
Apr 25, 2023
3.530
3.700
3.510
3.670
25,921
+0.14(+3.93%)
Apr 24, 2023
3.670
3.840
3.350
3.531
124,589
-0.14(-3.78%)
Apr 21, 2023
3.860
3.940
3.606
3.670
109,129
-0.43(-10.49%)
Apr 20, 2023
4.690
4.780
3.990
4.100
197,694
-0.54(-11.58%)
Apr 19, 2023
4.190
5.959
4.170
4.637
4,429,539
+0.37(+8.60%)
Apr 18, 2023
4.730
4.730
4.240
4.270
77,920
-0.41(-8.76%)
Apr 17, 2023
4.020
4.970
3.958
4.680
401,723
+0.69(+17.26%)
Apr 14, 2023
3.820
4.150
3.700
3.991
155,009
+0.16(+4.21%)
Apr 13, 2023
3.720
3.950
3.670
3.830
63,221
+0.09(+2.36%)
Apr 12, 2023
3.570
3.880
3.500
3.742
198,391
+0.12(+3.36%)
Apr 11, 2023
3.620
3.740
3.510
3.620
113,780
+0.04(+1.12%)
Apr 10, 2023
3.570
3.590
3.350
3.580
78,383
+0.04(+1.13%)
Apr 06, 2023
3.370
4.022
3.230
3.540
358,940
+0.14(+4.12%)
Apr 05, 2023
3.620
4.130
3.300
3.400
293,351
-0.21(-5.82%)
Apr 04, 2023
4.580
4.700
3.410
3.610
214,178
-1.09(-23.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.